Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00340000 | 2024-09-06 10:43AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240920C00340000 | 2024-09-10 3:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240927C00340000 | 2024-09-10 9:41AM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241004C00340000 | 2024-09-10 3:50PM EDT | 2024-10-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA241011C00340000 | 2024-09-10 3:49PM EDT | 2024-10-11 | 0.42 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| TSLA241018C00340000 | 2024-09-10 3:56PM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TSLA241115C00340000 | 2024-09-10 2:33PM EDT | 2024-11-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA241220C00340000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| TSLA250117C00340000 | 2024-09-10 3:45PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TSLA250221C00340000 | 2024-09-10 12:32PM EDT | 2025-02-21 | 7.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA250321C00340000 | 2024-09-09 2:43PM EDT | 2025-03-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| TSLA250417C00340000 | 2024-09-04 11:25AM EDT | 2025-04-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA250620C00340000 | 2024-09-09 9:30AM EDT | 2025-06-20 | 14.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250815C00340000 | 2024-09-10 3:59PM EDT | 2025-08-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA250919C00340000 | 2024-09-06 10:52AM EDT | 2025-09-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00340000 | 2024-09-10 11:57AM EDT | 2025-12-19 | 29.47 | 0.00 | 0.00 | -0.27 | -0.91% | 5 | 0 | 6.25% |
| TSLA260116C00340000 | 2024-09-10 10:14AM EDT | 2026-01-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA260618C00340000 | 2024-09-10 3:59PM EDT | 2026-06-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSLA261218C00340000 | 2024-09-10 3:49PM EDT | 2026-12-18 | 52.60 | 0.00 | 0.00 | +6.10 | +13.12% | 7 | 0 | 6.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00340000 | 2024-09-05 10:15AM EDT | 2024-09-20 | 107.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-07-23 11:13AM EDT | 2024-10-18 | 95.15 | 127.30 | 133.75 | 0.00 | - | 14 | 0 | 158.06% |
| TSLA241115P00340000 | 2024-09-06 2:13PM EDT | 2024-11-15 | 126.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241220P00340000 | 2024-08-19 9:33AM EDT | 2024-12-20 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-07-25 12:06PM EDT | 2025-01-17 | 119.65 | 120.85 | 121.90 | 0.00 | - | 1 | 23 | 63.97% |
| TSLA250321P00340000 | 2024-07-22 2:53PM EDT | 2025-03-21 | 101.10 | 119.60 | 123.75 | 0.00 | - | 1 | 6 | 53.11% |
| TSLA250620P00340000 | 2024-08-21 2:25PM EDT | 2025-06-20 | 125.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-07-24 9:50AM EDT | 2025-09-19 | 130.60 | 128.05 | 133.35 | 0.00 | - | 1 | 4 | 50.64% |
| TSLA251219P00340000 | 2024-09-05 12:00PM EDT | 2025-12-19 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00340000 | 2024-08-23 3:19PM EDT | 2026-01-16 | 134.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00340000 | 2024-09-06 10:05AM EDT | 2026-06-18 | 138.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00340000 | 2024-09-10 3:32PM EDT | 2026-12-18 | 144.50 | 0.00 | 0.00 | -6.74 | -4.46% | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.